Options Chain for TJX COS INC NEW COM (TJX) - $161.29 as of 4/3/2026 4:00:07 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 69.60 | 73.70 | 71.65 | % | 0.80 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 95.00 | 64.60 | 68.80 | 66.70 | % | 0.70 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 100.00 | 59.70 | 63.80 | 61.75 | % | 0.62 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 105.00 | 54.70 | 58.80 | 56.75 | % | 0.54 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 110.00 | 50.60 | 53.10 | 51.85 | % | 0.47 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 115.00 | 45.30 | 48.10 | 46.70 | % | 0.41 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 120.00 | 40.50 | 43.20 | 41.85 | % | 0.35 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 4/2/2026 4:00:12 PM EST | |||
| 125.00 | 35.40 | 38.40 | 36.90 | % | 0.30 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 4/2/2026 4:00:12 PM EST | |||
| 130.00 | 31.00 | 33.50 | 32.25 | % | 0.25 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.01 | 4/2/2026 4:00:12 PM EST | |||
| 135.00 | 25.90 | 28.70 | 27.30 | % | 0.20 | 0 | 0 | 0.49 | 0.95 | 0.01 | -0.02 | 4/2/2026 4:00:12 PM EST | |||
| 140.00 | 21.60 | 24.10 | 22.85 | % | 0.16 | 0 | 0 | 0.32 | 0.91 | 0.01 | -0.03 | 4/2/2026 4:00:12 PM EST | |||
| 145.00 | 17.10 | 19.60 | 18.35 | % | 0.13 | 0 | 0 | 0.31 | 0.85 | 0.01 | -0.04 | 4/2/2026 4:00:12 PM EST | |||
| 150.00 | 12.90 | 15.30 | 14.10 | % | 0.09 | 0 | 0 | 0.29 | 0.78 | 0.02 | -0.06 | 4/2/2026 4:00:12 PM EST | |||
| 155.00 | 9.10 | 11.00 | 10.05 | % | 0.06 | 0 | 0 | 0.26 | 0.68 | 0.02 | -0.06 | 4/2/2026 4:00:12 PM EST | |||
| 160.00 | 5.70 | 7.60 | 6.65 | % | 0.04 | 0 | 0 | 0.24 | 0.56 | 0.03 | -0.06 | 4/2/2026 4:00:12 PM EST | |||
| 165.00 | 3.70 | 5.00 | 4.35 | 4.20 | % | 0.03 | 2 | 0 | 0.24 | 0.42 | 0.03 | -0.06 | 4/2/2026 | 4/2/2026 4:00:12 PM EST | |
| 170.00 | 1.35 | 2.95 | 2.15 | 2.65 | % | 0.01 | 259 | 0 | 0.22 | 0.29 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:12 PM EST | |
| 175.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.38 | 0.18 | 0.02 | -0.04 | 4/2/2026 4:00:12 PM EST | |||
| 180.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.42 | 0.11 | 0.01 | -0.03 | 4/2/2026 4:00:12 PM EST | |||
| 185.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.47 | 0.06 | 0.01 | -0.02 | 4/2/2026 4:00:12 PM EST | |||
| 190.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.51 | 0.03 | 0.01 | -0.01 | 4/2/2026 4:00:12 PM EST | |||
| 195.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 4/2/2026 4:00:12 PM EST | |||
| 200.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 205.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 210.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 215.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 220.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 225.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 230.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 95.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 100.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 105.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 110.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 115.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 120.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 4/2/2026 4:00:12 PM EST | |||
| 125.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 4/2/2026 4:00:12 PM EST | |||
| 130.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.67 | -0.03 | 0.00 | -0.01 | 4/2/2026 4:00:12 PM EST | |||
| 135.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.60 | -0.05 | 0.01 | -0.02 | 4/2/2026 4:00:12 PM EST | |||
| 140.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.53 | -0.09 | 0.01 | -0.03 | 4/2/2026 4:00:12 PM EST | |||
| 145.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.46 | -0.15 | 0.01 | -0.04 | 4/2/2026 4:00:12 PM EST | |||
| 150.00 | 1.90 | 4.20 | 3.05 | 2.40 | % | 0.02 | 268 | 0 | 0.33 | -0.22 | 0.02 | -0.06 | 4/2/2026 | 4/2/2026 4:00:12 PM EST | |
| 155.00 | 2.40 | 3.90 | 3.15 | % | 0.02 | 0 | 0 | 0.25 | -0.32 | 0.02 | -0.06 | 4/2/2026 4:00:12 PM EST | |||
| 160.00 | 3.80 | 6.20 | 5.00 | % | 0.03 | 0 | 0 | 0.25 | -0.44 | 0.03 | -0.06 | 4/2/2026 4:00:12 PM EST | |||
| 165.00 | 6.40 | 8.70 | 7.55 | % | 0.05 | 0 | 0 | 0.24 | -0.58 | 0.03 | -0.06 | 4/2/2026 4:00:12 PM EST | |||
| 170.00 | 9.80 | 12.70 | 11.25 | % | 0.07 | 0 | 0 | 0.25 | -0.71 | 0.03 | -0.05 | 4/2/2026 4:00:12 PM EST | |||
| 175.00 | 13.50 | 16.40 | 14.95 | % | 0.09 | 0 | 0 | 0.32 | -0.82 | 0.02 | -0.04 | 4/2/2026 4:00:12 PM EST | |||
| 180.00 | 17.80 | 20.70 | 19.25 | % | 0.11 | 0 | 0 | 0.34 | -0.89 | 0.01 | -0.03 | 4/2/2026 4:00:12 PM EST | |||
| 185.00 | 22.70 | 25.30 | 24.00 | % | 0.13 | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.02 | 4/2/2026 4:00:12 PM EST | |||
| 190.00 | 27.50 | 30.10 | 28.80 | % | 0.15 | 0 | 0 | 0.39 | -0.97 | 0.01 | -0.01 | 4/2/2026 4:00:12 PM EST | |||
| 195.00 | 31.60 | 35.80 | 33.70 | % | 0.17 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 4/2/2026 4:00:12 PM EST | |||
| 200.00 | 36.60 | 40.80 | 38.70 | % | 0.19 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 205.00 | 41.60 | 45.80 | 43.70 | % | 0.21 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 210.00 | 46.60 | 50.80 | 48.70 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 215.00 | 51.60 | 55.80 | 53.70 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 220.00 | 56.60 | 60.80 | 58.70 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 225.00 | 61.60 | 65.80 | 63.70 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 230.00 | 66.60 | 70.80 | 68.70 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST |